KissMeData/003850/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183900,2268946290,11330,11330,11330,11330,13998
20240411,183800,2268946290,11330,11330,11330,11330,0
20240411,183700,2268946290,11330,11330,11330,11330,0
20240411,183600,2268946290,11330,11330,11330,11330,0
20240411,183500,2268946290,11330,11330,11330,11330,0
20240411,183400,2268946290,11330,11330,11330,11330,0
20240411,183300,2268946290,11330,11330,11330,11330,0
20240411,183200,2268946290,11330,11330,11330,11330,0
20240411,183100,2268946290,11330,11330,11330,11330,0
20240411,183000,2268946290,11330,11330,11330,11330,0
20240411,182900,2268946290,11330,11330,11330,11330,0
20240411,182800,2268946290,11330,11330,11330,11330,0
20240411,182700,2268946290,11330,11330,11330,11330,0
20240411,182600,2268946290,11330,11330,11330,11330,0
20240411,182500,2268946290,11330,11330,11330,11330,0
20240411,182400,2268946290,11330,11330,11330,11330,0
20240411,182300,2268946290,11330,11330,11330,11330,0
20240411,182200,2268946290,11330,11330,11330,11330,0
20240411,182100,2268946290,11330,11330,11330,11330,0
20240411,182000,2268946290,11330,11330,11330,11330,0
20240411,181900,2268946290,11330,11330,11330,11330,0
20240411,181800,2268946290,11330,11330,11330,11330,0
20240411,181700,2268946290,11330,11330,11330,11330,0
20240411,181600,2268946290,11330,11330,11330,11330,0
20240411,181500,2268946290,11330,11330,11330,11330,0
20240411,181400,2268946290,11330,11330,11330,11330,0
20240411,181300,2268946290,11330,11330,11330,11330,0
20240411,181200,2268946290,11330,11330,11330,11330,0
20240411,181100,2268946290,11330,11330,11330,11330,0
20240411,181000,2268946290,11330,11330,11330,11330,0
20240411,180900,2268946290,11330,11330,11330,11330,13998
20240411,180800,2268946290,11330,11330,11330,11330,0
20240411,180700,2268946290,11330,11330,11330,11330,0
20240411,180600,2268946290,11330,11330,11330,11330,0
20240411,180500,2268946290,11330,11330,11330,11330,0
20240411,180400,2268946290,11330,11330,11330,11330,0
20240411,180300,2268946290,11330,11330,11330,11330,0
20240411,180200,2268946290,11330,11330,11330,11330,0
20240411,180100,2268946290,11330,11330,11330,11330,0
20240411,180000,2268946290,11330,11330,11330,11330,0
20240411,175900,2268946290,11330,11330,11330,11330,0
20240411,175800,2268946290,11330,11330,11330,11330,0
20240411,175700,2268946290,11330,11330,11330,11330,0
20240411,175600,2268946290,11330,11330,11330,11330,0
20240411,175500,2268946290,11330,11330,11330,11330,0
20240411,175400,2268946290,11330,11330,11330,11330,0
20240411,175300,2268946290,11330,11330,11330,11330,0
20240411,175200,2268946290,11330,11330,11330,11330,0
20240411,175100,2268946290,11330,11330,11330,11330,0
20240411,175000,2268946290,11330,11330,11330,11330,0
20240411,174900,2268946290,11330,11330,11330,11330,0
20240411,174800,2268946290,11330,11330,11330,11330,0
20240411,174700,2268946290,11330,11330,11330,11330,0
20240411,174600,2268946290,11330,11330,11330,11330,0
20240411,174500,2268946290,11330,11330,11330,11330,0
20240411,174400,2268946290,11330,11330,11330,11330,0
20240411,174300,2268946290,11330,11330,11330,11330,0
20240411,174200,2268946290,11330,11330,11330,11330,0
20240411,174100,2268946290,11330,11330,11330,11330,0
20240411,174000,2268946290,11330,11330,11330,11330,0
20240411,173900,2268946290,11330,11330,11330,11330,13998
20240411,173800,2268946290,11330,11330,11330,11330,0
20240411,173700,2268946290,11330,11330,11330,11330,0
20240411,173600,2268946290,11330,11330,11330,11330,0
20240411,173500,2268946290,11330,11330,11330,11330,0
20240411,173400,2268946290,11330,11330,11330,11330,0
20240411,173300,2268946290,11330,11330,11330,11330,0
20240411,173200,2268946290,11330,11330,11330,11330,0
20240411,173100,2268946290,11330,11330,11330,11330,0
20240411,173000,2268946290,11330,11330,11330,11330,0
20240411,172900,2268946290,11330,11330,11330,11330,0
20240411,172800,2268946290,11330,11330,11330,11330,0
20240411,172700,2268946290,11330,11330,11330,11330,0
20240411,172600,2268946290,11330,11330,11330,11330,0
20240411,172500,2268946290,11330,11330,11330,11330,0
20240411,172400,2268946290,11330,11330,11330,11330,0
20240411,172300,2268946290,11330,11330,11330,11330,0
20240411,172200,2268946290,11330,11330,11330,11330,0
20240411,172100,2268946290,11330,11330,11330,11330,0
20240411,172000,2268946290,11330,11330,11330,11330,0
20240411,171900,2268946290,11330,11330,11330,11330,0
20240411,171800,2268946290,11330,11330,11330,11330,0
20240411,171700,2268946290,11330,11330,11330,11330,0
20240411,171600,2268946290,11330,11330,11330,11330,0
20240411,171500,2268946290,11330,11330,11330,11330,0
20240411,171400,2268946290,11330,11330,11330,11330,0
20240411,171300,2268946290,11330,11330,11330,11330,0
20240411,171200,2268946290,11330,11330,11330,11330,0
20240411,171100,2268946290,11330,11330,11330,11330,0
20240411,171000,2268946290,11330,11330,11330,11330,0
20240411,170900,2268946290,11330,11330,11330,11330,13998
20240411,170800,2268946290,11330,11330,11330,11330,0
20240411,170700,2268946290,11330,11330,11330,11330,0
20240411,170600,2268946290,11330,11330,11330,11330,0
20240411,170500,2268946290,11330,11330,11330,11330,0
20240411,170400,2268946290,11330,11330,11330,11330,0
20240411,170300,2268946290,11330,11330,11330,11330,0
20240411,170200,2268946290,11330,11330,11330,11330,0
20240411,170100,2268946290,11330,11330,11330,11330,0
20240411,170000,2268946290,11330,11330,11330,11330,0
20240411,165900,2268946290,11330,11330,11330,11330,0
20240411,165800,2268946290,11330,11330,11330,11330,0
20240411,165700,2268946290,11330,11330,11330,11330,0
20240411,165600,2268946290,11330,11330,11330,11330,0
20240411,165500,2268946290,11330,11330,11330,11330,0
20240411,165400,2268946290,11330,11330,11330,11330,0
20240411,165300,2268946290,11330,11330,11330,11330,0
20240411,165200,2268946290,11330,11330,11330,11330,0
20240411,165100,2268946290,11330,11330,11330,11330,0
20240411,165000,2268946290,11330,11330,11330,11330,0
20240411,164900,2268946290,11330,11330,11330,11330,0
20240411,164800,2268946290,11330,11330,11330,11330,0
20240411,164700,2268946290,11330,11330,11330,11330,0
20240411,164600,2268946290,11330,11330,11330,11330,0
20240411,164500,2268946290,11330,11330,11330,11330,0
20240411,164400,2268946290,11330,11330,11330,11330,0
20240411,164300,2268946290,11330,11330,11330,11330,0
20240411,164200,2268946290,11330,11330,11330,11330,0
20240411,164100,2268946290,11330,11330,11330,11330,0
20240411,164000,2268946290,11330,11330,11330,11330,0
20240411,163900,2268946290,11330,11330,11330,11330,13998
20240411,163800,2268946290,11330,11330,11330,11330,0
20240411,163700,2268946290,11330,11330,11330,11330,0
20240411,163600,2268946290,11330,11330,11330,11330,0
20240411,163500,2268946290,11330,11330,11330,11330,0
20240411,163400,2268946290,11330,11330,11330,11330,0
20240411,163300,2268946290,11330,11330,11330,11330,0
20240411,163200,2268946290,11330,11330,11330,11330,0
20240411,163100,2268946290,11330,11330,11330,11330,0
20240411,163000,2268946290,11330,11330,11330,11330,0
20240411,162900,2268946290,11330,11330,11330,11330,0
20240411,162800,2268946290,11330,11330,11330,11330,0
20240411,162700,2268946290,11330,11330,11330,11330,0
20240411,162600,2268946290,11330,11330,11330,11330,0
20240411,162500,2268946290,11330,11330,11330,11330,0
20240411,162400,2268946290,11330,11330,11330,11330,0
20240411,162300,2268946290,11330,11330,11330,11330,0
20240411,162200,2268946290,11330,11330,11330,11330,0
20240411,162100,2268946290,11330,11330,11330,11330,0
20240411,162000,2268946290,11330,11330,11330,11330,0
20240411,161900,2268946290,11330,11330,11330,11330,0
20240411,161800,2268946290,11330,11330,11330,11330,0
20240411,161700,2268946290,11330,11330,11330,11330,0
20240411,161600,2268946290,11330,11330,11330,11330,0
20240411,161500,2268946290,11330,11330,11330,11330,0
20240411,161400,2268946290,11330,11330,11330,11330,0
20240411,161300,2268946290,11330,11330,11330,11330,0
20240411,161200,2268946290,11330,11330,11330,11330,0
20240411,161100,2268946290,11330,11330,11330,11330,0
20240411,161000,2268946290,11330,11330,11330,11330,0
20240411,160900,2268946290,11330,11330,11330,11330,13998
20240411,160800,2268946290,11330,11330,11330,11330,0
20240411,160700,2268946290,11330,11330,11330,11330,0
20240411,160600,2268946290,11330,11330,11330,11330,0
20240411,160500,2268946290,11330,11330,11330,11330,0
20240411,160400,2268946290,11330,11330,11330,11330,0
20240411,160300,2268946290,11330,11330,11330,11330,0
20240411,160200,2268946290,11330,11330,11330,11330,0
20240411,160100,2268946290,11330,11330,11330,11330,0
20240411,160000,2268946290,11330,11330,11330,11330,0
20240411,155900,2268946290,11330,11330,11330,11330,0
20240411,155800,2268946290,11330,11330,11330,11330,0
20240411,155700,2268946290,11330,11330,11330,11330,0
20240411,155600,2268946290,11330,11330,11330,11330,0
20240411,155500,2268946290,11330,11330,11330,11330,0
20240411,155400,2268946290,11330,11330,11330,11330,0
20240411,155300,2268946290,11330,11330,11330,11330,0
20240411,155200,2268946290,11330,11330,11330,11330,0
20240411,155100,2268946290,11330,11330,11330,11330,0
20240411,155000,2268946290,11330,11330,11330,11330,0
20240411,154900,2268946290,11330,11330,11330,11330,0
20240411,154800,2268946290,11330,11330,11330,11330,0
20240411,154700,2268946290,11330,11330,11330,11330,0
20240411,154600,2268946290,11330,11330,11330,11330,0
20240411,154500,2268946290,11330,11330,11330,11330,0
20240411,154400,2268946290,11330,11330,11330,11330,0
20240411,154300,2268946290,11330,11330,11330,11330,0
20240411,154200,2268946290,11330,11330,11330,11330,0
20240411,154100,2268946290,11330,11330,11330,11330,0
20240411,154000,2268946290,11330,11330,11330,11330,0
20240411,153900,2268946290,11330,11330,11330,11330,13998
20240411,153800,2268946290,11330,11330,11330,11330,0
20240411,153700,2268946290,11330,11330,11330,11330,0
20240411,153600,2268946290,11330,11330,11330,11330,0
20240411,153500,2268946290,11330,11330,11330,11330,0
20240411,153400,2268946290,11330,11330,11330,11330,0
20240411,153300,2268946290,11330,11330,11330,11330,0
20240411,153200,2268946290,11330,11330,11330,11330,0
20240411,153100,2268946290,11330,11330,11330,11330,0
20240411,153000,2268946290,11330,11330,11330,11330,13998
20240411,152900,2110348950,11370,11370,11370,11370,0
20240411,152800,2110348950,11370,11370,11370,11370,0
20240411,152700,2110348950,11370,11370,11370,11370,0
20240411,152600,2110348950,11370,11370,11370,11370,0
20240411,152500,2110348950,11370,11370,11370,11370,0
20240411,152400,2110348950,11370,11370,11370,11370,0
20240411,152300,2110348950,11370,11370,11370,11370,0
20240411,152200,2110348950,11370,11370,11370,11370,0
20240411,152100,2110348950,11370,11370,11370,11370,0
20240411,152000,2110348950,11370,11370,11370,11370,0
20240411,151900,2110348950,11370,11370,11370,11350,62
20240411,151800,2109644370,11350,11340,11350,11340,54
20240411,151700,2109031480,11340,11340,11370,11340,66
20240411,151600,2108282080,11340,11340,11370,11330,1484
20240411,151500,2091460930,11340,11340,11380,11330,3328
20240411,151400,2053669670,11330,11330,11350,11330,575
20240411,151300,2047153260,11330,11330,11340,11330,484
20240411,151200,2041668760,11330,11350,11360,11330,562
20240411,151100,2035292540,11350,11360,11360,11350,595
20240411,151000,2028534780,11370,11380,11380,11370,175
20240411,150900,2026544230,11360,11360,11360,11360,209
20240411,150800,2024169990,11360,11380,11390,11360,246
20240411,150700,2021371800,11380,11380,11380,11380,944
20240411,150600,2010629080,11390,11380,11410,11380,219
20240411,150500,2008134570,11420,11410,11420,11390,160
20240411,150400,2006309530,11420,11400,11420,11400,38
20240411,150300,2005876130,11400,11420,11420,11400,729
20240411,150200,1997564170,11400,11420,11430,11400,904
20240411,150100,1987243000,11430,11440,11450,11430,3533
20240411,150000,1946844460,11430,11430,11440,11430,564
20240411,145900,1940393500,11440,11450,11450,11430,273
20240411,145800,1937271240,11430,11450,11450,11430,122
20240411,145700,1935876310,11430,11440,11450,11430,1293
20240411,145600,1921082940,11430,11440,11450,11430,1713
20240411,145500,1901487070,11450,11440,11450,11440,183
20240411,145400,1899392830,11450,11450,11450,11450,73
20240411,145300,1898556980,11450,11450,11450,11450,169
20240411,145200,1896621930,11450,11450,11450,11450,78
20240411,145100,1895728830,11450,11450,11450,11440,249
20240411,145000,1892878860,11450,11450,11450,11450,481
20240411,144900,1887371410,11450,11460,11460,11450,259
20240411,144800,1884405460,11460,11450,11460,11450,355
20240411,144700,1880339940,11450,11450,11450,11430,413
20240411,144600,1875613470,11450,11450,11450,11430,134
20240411,144500,1874080970,11430,11430,11430,11430,126
20240411,144400,1872640790,11450,11430,11450,11430,179
20240411,144300,1870593820,11450,11440,11450,11440,113
20240411,144200,1869300710,11440,11440,11440,11440,59
20240411,144100,1868625750,11440,11450,11450,11440,162
20240411,144000,1866770860,11440,11440,11450,11440,438
20240411,143900,1861759740,11450,11440,11450,11440,152
20240411,143800,1860020620,11450,11450,11450,11450,63
20240411,143700,1859299270,11440,11450,11460,11440,993
20240411,143600,1847929850,11450,11440,11450,11440,181
20240411,143500,1845858680,11450,11440,11450,11440,132
20240411,143400,1844348020,11450,11450,11450,11450,39
20240411,143300,1843901470,11440,11440,11440,11440,111
20240411,143200,1842631630,11440,11450,11450,11440,139
20240411,143100,1841041070,11440,11450,11450,11440,96
20240411,143000,1839942730,11450,11440,11450,11440,86
20240411,142900,1838958050,11460,11450,11460,11440,138
20240411,142800,1837378100,11450,11440,11450,11440,124
20240411,142700,1835959500,11450,11450,11450,11450,624
20240411,142600,1828814700,11460,11460,11460,11450,246
20240411,142500,1825996660,11460,11450,11460,11450,470
20240411,142400,1820614470,11450,11450,11450,11440,489
20240411,142300,1815016450,11450,11450,11450,11450,131
20240411,142200,1813516500,11450,11440,11450,11440,252
20240411,142100,1810632610,11440,11440,11440,11440,103
20240411,142000,1809454290,11450,11450,11450,11450,40
20240411,141900,1808996290,11450,11450,11460,11450,568
20240411,141800,1802492250,11450,11460,11460,11450,295
20240411,141700,1799113900,11460,11460,11460,11460,0
20240411,141600,1799113900,11460,11460,11460,11450,181
20240411,141500,1797040870,11460,11470,11470,11460,150
20240411,141400,1795321480,11450,11460,11470,11450,239
20240411,141300,1792583340,11470,11470,11470,11460,166
20240411,141200,1790680490,11470,11460,11470,11460,180
20240411,141100,1788616990,11460,11460,11460,11460,0
20240411,141000,1788616990,11460,11460,11460,11460,0
20240411,140900,1788616990,11460,11470,11470,11460,72
20240411,140800,1787791170,11470,11470,11470,11460,1069
20240411,140700,1775539590,11480,11480,11480,11480,1
20240411,140600,1775528110,11480,11480,11480,11470,915
20240411,140500,1765028450,11500,11500,11500,11500,0
20240411,140400,1765028450,11500,11510,11510,11490,541
20240411,140300,1758810980,11510,11500,11520,11500,2128
20240411,140200,1734321270,11500,11490,11500,11490,249
20240411,140100,1731458920,11490,11470,11490,11470,423
20240411,140000,1726602290,11480,11480,11480,11480,0
20240411,135900,1726602290,11480,11460,11480,11460,81
20240411,135800,1725673670,11470,11490,11490,11470,195
20240411,135700,1723434830,11490,11490,11490,11490,1
20240411,135600,1723423340,11490,11490,11490,11490,18
20240411,135500,1723216520,11490,11500,11500,11480,216
20240411,135400,1720735110,11500,11470,11520,11470,2058
20240411,135300,1697085380,11470,11480,11480,11470,536
20240411,135200,1690934360,11480,11480,11480,11480,48
20240411,135100,1690383320,11480,11480,11480,11480,1
20240411,135000,1690371840,11480,11470,11480,11470,107
20240411,134900,1689143500,11470,11460,11470,11460,444
20240411,134800,1684055210,11450,11450,11450,11450,0
20240411,134700,1684055210,11450,11430,11450,11430,95
20240411,134600,1682969260,11430,11460,11460,11430,513
20240411,134500,1677095510,11470,11470,11480,11470,1567
20240411,134400,1659121850,11470,11480,11480,11470,146
20240411,134300,1657446150,11480,11470,11480,11470,120
20240411,134200,1656069050,11470,11460,11470,11460,112
20240411,134100,1654785330,11460,11460,11460,11460,162
20240411,134000,1652928810,11460,11460,11460,11450,152
20240411,133900,1651187890,11460,11460,11460,11450,179
20240411,133800,1649137550,11460,11460,11470,11460,732
20240411,133700,1640748030,11460,11480,11490,11460,1395
20240411,133600,1624744950,11480,11480,11480,11470,80
20240411,133500,1623826650,11470,11470,11470,11470,70
20240411,133400,1623023750,11470,11470,11490,11470,431
20240411,133300,1618077600,11470,11470,11480,11470,666
20240411,133200,1610438260,11470,11470,11470,11470,66
20240411,133100,1609681240,11480,11480,11480,11470,139
20240411,133000,1608085620,11460,11470,11470,11460,94
20240411,132900,1607007890,11470,11470,11480,11470,476
20240411,132800,1601547420,11470,11470,11470,11470,4
20240411,132700,1601501540,11470,11470,11470,11470,170
20240411,132600,1599551640,11470,11470,11470,11470,0
20240411,132500,1599551640,11470,11480,11480,11470,210
20240411,132400,1597142540,11480,11480,11480,11480,0
20240411,132300,1597142540,11480,11480,11480,11470,21
20240411,132200,1596901560,11480,11490,11490,11470,244
20240411,132100,1594100230,11490,11480,11490,11480,78
20240411,132000,1593204760,11480,11440,11490,11440,1673
20240411,131900,1574049880,11440,11440,11440,11440,98
20240411,131800,1572928760,11440,11460,11460,11430,5251
20240411,131700,1512855940,11470,11470,11470,11470,4
20240411,131600,1512810060,11470,11460,11470,11460,45
20240411,131500,1512293960,11440,11470,11470,11440,308
20240411,131400,1508761900,11470,11420,11470,11420,1860
20240411,131300,1487487370,11420,11420,11420,11420,40
20240411,131200,1487030570,11420,11460,11460,11410,2406
20240411,131100,1459515750,11500,11440,11500,11430,2675
20240411,131000,1428886700,11430,11400,11440,11400,5356
20240411,130900,1367790260,11400,11400,11400,11400,0
20240411,130800,1367790260,11400,11400,11400,11400,86
20240411,130700,1366809860,11400,11400,11400,11390,396
20240411,130600,1362295660,11390,11390,11390,11390,0
20240411,130500,1362295660,11390,11390,11390,11390,67
20240411,130400,1361532530,11390,11390,11390,11390,333
20240411,130300,1357739660,11400,11400,11400,11400,0
20240411,130200,1357739660,11400,11390,11400,11390,284
20240411,130100,1354504060,11390,11400,11400,11390,57
20240411,130000,1353854820,11400,11400,11400,11400,217
20240411,125900,1351381020,11400,11400,11400,11400,59
20240411,125800,1350708420,11400,11400,11400,11400,0
20240411,125700,1350708420,11400,11400,11400,11400,39
20240411,125600,1350263820,11400,11400,11400,11400,0
20240411,125500,1350263820,11400,11390,11400,11390,243
20240411,125400,1347495590,11390,11390,11400,11390,206
20240411,125300,1345147770,11390,11380,11390,11380,1671
20240411,125200,1326121860,11380,11380,11380,11380,0
20240411,125100,1326121860,11380,11380,11380,11380,39
20240411,125000,1325678040,11380,11370,11380,11370,46
20240411,124900,1325154820,11380,11380,11380,11380,6
20240411,124800,1325086540,11380,11380,11380,11380,40
20240411,124700,1324631340,11380,11370,11380,11370,42
20240411,124600,1324153700,11380,11380,11380,11370,201
20240411,124500,1321867460,11380,11370,11380,11370,127
20240411,124400,1320423450,11370,11360,11370,11360,185
20240411,124300,1318321350,11370,11380,11380,11370,167
20240411,124200,1316422170,11380,11370,11380,11370,64
20240411,124100,1315694050,11370,11370,11370,11370,0
20240411,124000,1315694050,11370,11370,11370,11370,40
20240411,123900,1315239250,11370,11370,11370,11370,0
20240411,123800,1315239250,11370,11370,11370,11370,134
20240411,123700,1313715670,11380,11380,11380,11380,44
20240411,123600,1313214950,11370,11370,11370,11370,26
20240411,123500,1312919330,11370,11370,11370,11370,2
20240411,123400,1312896590,11370,11370,11370,11370,89
20240411,123300,1311884660,11370,11370,11370,11370,5
20240411,123200,1311827810,11370,11370,11380,11370,171
20240411,123100,1309883520,11370,11370,11370,11370,88
20240411,123000,1308882960,11380,11380,11380,11380,3
20240411,122900,1308848820,11380,11380,11380,11380,91
20240411,122800,1307813240,11380,11380,11380,11380,0
20240411,122700,1307813240,11380,11380,11380,11380,1
20240411,122600,1307801860,11380,11380,11380,11370,144
20240411,122500,1306164050,11380,11380,11380,11380,0
20240411,122400,1306164050,11380,11380,11380,11380,95
20240411,122300,1305082950,11380,11370,11380,11370,589
20240411,122200,1298385630,11370,11370,11370,11370,200
20240411,122100,1296111630,11380,11380,11380,11380,173
20240411,122000,1294142890,11380,11380,11380,11370,124
20240411,121900,1292732420,11380,11380,11380,11380,7
20240411,121800,1292652760,11380,11380,11380,11380,60
20240411,121700,1291969960,11380,11380,11380,11380,9
20240411,121600,1291867540,11360,11370,11370,11360,225
20240411,121500,1289309590,11380,11380,11380,11370,667
20240411,121400,1281724130,11380,11390,11390,11380,2500
20240411,121300,1253263540,11390,11390,11390,11390,1
20240411,121200,1253252150,11400,11400,11400,11400,113
20240411,121100,1251963950,11400,11400,11400,11400,0
20240411,121000,1251963950,11400,11400,11400,11400,0
20240411,120900,1251963950,11400,11400,11400,11400,60
20240411,120800,1251279950,11400,11390,11400,11390,258
20240411,120700,1248340730,11390,11390,11400,11390,276
20240411,120600,1245196450,11390,11380,11390,11380,517
20240411,120500,1239312020,11380,11390,11390,11380,826
20240411,120400,1229905770,11390,11390,11390,11390,90
20240411,120300,1228880670,11380,11380,11380,11380,0
20240411,120200,1228880670,11380,11380,11380,11380,375
20240411,120100,1224613170,11380,11360,11380,11360,56
20240411,120000,1223976910,11360,11360,11360,11360,1
20240411,115900,1223965550,11360,11360,11360,11360,102
20240411,115800,1222806830,11360,11360,11360,11360,39
20240411,115700,1222363790,11360,11360,11360,11360,516
20240411,115600,1216502030,11380,11380,11380,11380,0
20240411,115500,1216502030,11380,11370,11380,11370,193
20240411,115400,1214306820,11380,11380,11380,11380,0
20240411,115300,1214306820,11380,11380,11380,11370,114
20240411,115200,1213010000,11370,11370,11370,11370,20
20240411,115100,1212782600,11380,11380,11380,11380,1
20240411,115000,1212771220,11380,11370,11380,11370,1091
20240411,114900,1200365070,11380,11380,11380,11380,6
20240411,114800,1200296790,11380,11380,11380,11380,12
20240411,114700,1200160230,11380,11380,11390,11380,72
20240411,114600,1199340660,11380,11380,11380,11380,4
20240411,114500,1199295140,11380,11380,11390,11370,2959
20240411,114400,1165636040,11380,11380,11380,11380,32
20240411,114300,1165271880,11380,11370,11380,11370,360
20240411,114200,1161175090,11380,11380,11380,11380,0
20240411,114100,1161175090,11380,11370,11380,11370,55
20240411,114000,1160549340,11380,11380,11380,11380,158
20240411,113900,1158751300,11380,11380,11380,11380,107
20240411,113800,1157533640,11380,11380,11380,11380,102
20240411,113700,1156372880,11380,11380,11380,11380,84
20240411,113600,1155416960,11380,11380,11380,11380,49
20240411,113500,1154859340,11380,11380,11380,11380,20
20240411,113400,1154631740,11380,11380,11380,11380,141
20240411,113300,1153027160,11380,11380,11380,11380,40
20240411,113200,1152571960,11380,11380,11380,11380,42
20240411,113100,1152094000,11380,11380,11380,11380,5
20240411,113000,1152037100,11380,11370,11380,11370,375
20240411,112900,1147772270,11370,11370,11380,11370,283
20240411,112800,1144553980,11370,11380,11380,11370,41
20240411,112700,1144087410,11380,11380,11380,11380,60
20240411,112600,1143404610,11380,11380,11380,11380,71
20240411,112500,1142596630,11380,11380,11380,11380,39
20240411,112400,1142152810,11380,11380,11380,11380,70
20240411,112300,1141356210,11380,11380,11380,11380,0
20240411,112200,1141356210,11380,11380,11380,11380,107
20240411,112100,1140138550,11380,11380,11380,11380,20
20240411,112000,1139910950,11370,11370,11370,11370,19
20240411,111900,1139694920,11360,11360,11360,11360,61
20240411,111800,1139001960,11360,11360,11360,11360,31
20240411,111700,1138649800,11360,11360,11360,11350,827
20240411,111600,1129261580,11350,11360,11360,11350,79
20240411,111500,1128364270,11360,11360,11360,11360,45
20240411,111400,1127853070,11360,11360,11360,11360,0
20240411,111300,1127853070,11360,11360,11360,11360,127
20240411,111200,1126410350,11360,11360,11360,11360,13
20240411,111100,1126262670,11360,11360,11360,11360,60
20240411,111000,1125581070,11350,11350,11350,11350,25
20240411,110900,1125297320,11360,11360,11360,11360,0
20240411,110800,1125297320,11360,11340,11360,11340,185
20240411,110700,1123198670,11330,11330,11330,11330,1
20240411,110600,1123187340,11340,11360,11360,11340,75
20240411,110500,1122336820,11350,11360,11360,11340,756
20240411,110400,1113762570,11360,11360,11360,11350,317
20240411,110300,1110164080,11360,11360,11360,11360,20
20240411,110200,1109936880,11360,11360,11360,11360,65
20240411,110100,1109198480,11360,11360,11360,11360,50
20240411,110000,1108630480,11360,11380,11380,11360,940
20240411,105900,1097951560,11380,11380,11380,11370,156
20240411,105800,1096177280,11380,11380,11380,11370,269
20240411,105700,1093118060,11380,11380,11380,11380,40
20240411,105600,1092662860,11360,11360,11360,11360,1
20240411,105500,1092651500,11360,11380,11380,11360,24
20240411,105400,1092378420,11380,11350,11380,11350,392
20240411,105300,1087928130,11340,11350,11360,11340,409
20240411,105200,1083286190,11350,11340,11350,11340,82
20240411,105100,1082355510,11350,11350,11350,11350,39
20240411,105000,1081912860,11350,11350,11350,11340,101
20240411,104900,1080766710,11350,11350,11350,11350,50
20240411,104800,1080199210,11360,11350,11360,11340,537
20240411,104700,1074103120,11350,11350,11350,11350,20
20240411,104600,1073876120,11340,11340,11340,11340,10
20240411,104500,1073762720,11340,11340,11340,11340,0
20240411,104400,1073762720,11340,11340,11340,11340,21
20240411,104300,1073524580,11340,11330,11340,11320,754
20240411,104200,1064982270,11330,11330,11330,11330,40
20240411,104100,1064529070,11330,11330,11330,11330,40
20240411,104000,1064075870,11330,11330,11330,11330,104
20240411,103900,1062897550,11330,11330,11330,11330,60
20240411,103800,1062217750,11330,11330,11330,11330,286
20240411,103700,1058977370,11320,11330,11330,11320,54
20240411,103600,1058365580,11330,11330,11330,11330,163
20240411,103500,1056518790,11330,11320,11330,11320,74
20240411,103400,1055680550,11320,11320,11320,11320,43
20240411,103300,1055193790,11320,11320,11320,11320,40
20240411,103200,1054740990,11320,11320,11320,11320,85
20240411,103100,1053778790,11320,11310,11320,11310,686
20240411,103000,1046019630,11310,11310,11310,11310,0
20240411,102900,1046019630,11310,11310,11310,11310,95
20240411,102800,1044945180,11310,11310,11310,11310,50
20240411,102700,1044379680,11310,11310,11310,11310,6
20240411,102600,1044311820,11310,11310,11310,11310,46
20240411,102500,1043791560,11310,11310,11310,11310,51
20240411,102400,1043214750,11310,11330,11330,11310,98
20240411,102300,1042105630,11330,11320,11330,11320,157
20240411,102200,1040327020,11320,11320,11320,11320,52
20240411,102100,1039738380,11320,11320,11320,11320,41
20240411,102000,1039274260,11320,11320,11320,11320,43
20240411,101900,1038787500,11320,11320,11320,11310,120
20240411,101800,1037429800,11320,11320,11320,11320,106
20240411,101700,1036229880,11320,11320,11320,11320,30
20240411,101600,1035890280,11320,11330,11330,11320,350
20240411,101500,1031926880,11320,11320,11320,11310,132
20240411,101400,1030432740,11320,11310,11320,11310,642
20240411,101300,1023171260,11310,11310,11310,11310,40
20240411,101200,1022718860,11310,11310,11310,11310,106
20240411,101100,1021520000,11310,11310,11310,11310,40
20240411,101000,1021067600,11310,11310,11310,11310,41
20240411,100900,1020603890,11310,11310,11320,11310,444
20240411,100800,1015581640,11310,11310,11310,11310,31
20240411,100700,1015231030,11330,11320,11330,11300,346
20240411,100600,1011316420,11320,11320,11320,11320,55
20240411,100500,1010693820,11320,11320,11320,11320,46
20240411,100400,1010173100,11330,11310,11330,11310,1022
20240411,100300,998611200,11310,11310,11310,11310,32
20240411,100200,998249280,11310,11360,11360,11300,3706
20240411,100100,956245240,11370,11360,11370,11360,350
20240411,100000,952268340,11360,11360,11360,11320,2070
20240411,095900,928800720,11370,11370,11380,11370,53
20240411,095800,928198100,11370,11310,11390,11310,4368
20240411,095700,878731210,11310,11320,11330,11290,6276
20240411,095600,807808220,11330,11330,11330,11330,26
20240411,095500,807513640,11340,11340,11340,11340,112
20240411,095400,806243560,11350,11360,11360,11330,1786
20240411,095300,785989160,11370,11380,11380,11370,52
20240411,095200,785397430,11380,11370,11380,11370,449
20240411,095100,780292100,11380,11360,11380,11350,876
20240411,095000,770337370,11360,11370,11370,11360,166
20240411,094900,768451210,11370,11380,11380,11360,358
20240411,094800,764377630,11380,11370,11380,11370,43
20240411,094700,763888670,11370,11380,11380,11370,67
20240411,094600,763126480,11380,11380,11380,11380,52
20240411,094500,762534720,11380,11370,11380,11360,142
20240411,094400,760920920,11370,11360,11370,11360,27
20240411,094300,760613960,11360,11360,11370,11360,170
20240411,094200,758681140,11370,11370,11370,11360,46
20240411,094100,758158130,11380,11370,11380,11370,161
20240411,094000,756326990,11380,11360,11380,11360,63
20240411,093900,755610260,11360,11370,11370,11360,147
20240411,093800,753939560,11350,11370,11370,11350,484
20240411,093700,748439530,11370,11360,11370,11360,875
20240411,093600,738497630,11360,11340,11370,11340,487
20240411,093500,732965340,11340,11330,11340,11330,309
20240411,093400,729464350,11320,11320,11320,11320,160
20240411,093300,727653150,11330,11340,11340,11320,784
20240411,093200,718772760,11350,11370,11400,11330,7567
20240411,093100,632803000,11370,11360,11390,11360,495
20240411,093000,627173310,11360,11360,11360,11340,47
20240411,092900,626639470,11350,11360,11360,11350,79
20240411,092800,625742190,11360,11370,11380,11350,1391
20240411,092700,609943880,11370,11370,11390,11370,424
20240411,092600,605120100,11360,11340,11390,11330,5682
20240411,092500,540552360,11340,11330,11340,11300,1427
20240411,092400,524415610,11330,11310,11350,11290,496
20240411,092300,518801300,11310,11290,11310,11290,225
20240411,092200,516258800,11280,11310,11320,11280,737
20240411,092100,507932620,11310,11340,11340,11300,1334
20240411,092000,492841050,11330,11330,11340,11330,1322
20240411,091900,477860480,11330,11310,11350,11310,882
20240411,091800,467867090,11300,11320,11320,11290,631
20240411,091700,460733900,11310,11280,11350,11280,2051
20240411,091600,437567070,11270,11250,11290,11250,1031
20240411,091500,425958410,11250,11210,11250,11200,2381
20240411,091400,399263000,11210,11230,11230,11210,61
20240411,091300,398578070,11230,11200,11230,11190,2984
20240411,091200,365161110,11200,11210,11210,11200,1164
20240411,091100,352124060,11200,11200,11300,11190,3558
20240411,091000,312062580,11190,11190,11200,11190,115
20240411,090900,310775240,11170,11160,11170,11110,2321
20240411,090800,284925380,11170,11160,11180,11160,707
20240411,090700,277024430,11180,11140,11180,11070,4291
20240411,090600,229327260,11140,11170,11170,11140,2115
20240411,090500,205745070,11170,11180,11200,11170,974
20240411,090400,194848700,11170,11160,11170,11160,1295
20240411,090300,180384800,11170,11170,11170,11160,720
20240411,090200,172346220,11160,11180,11230,11160,4289
20240411,090100,124440570,11180,11230,11230,11180,2271
20240411,090000,98970170,11230,11200,11270,11190,8821